DONGKUK COATED METAL CLS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 6,390.00 | 6,430.00 | 6,290.00 | 6,350.00 | 5,595.59 | 135,201 |
| 2024-10-24 | 6,400.00 | 6,500.00 | 6,370.00 | 6,410.00 | 5,648.46 | 36,336 |
| 2024-10-23 | 6,380.00 | 6,500.00 | 6,340.00 | 6,430.00 | 5,666.09 | 44,080 |
| 2024-10-22 | 6,520.00 | 6,580.00 | 6,350.00 | 6,380.00 | 5,622.03 | 106,434 |
| 2024-10-21 | 6,440.00 | 6,650.00 | 6,400.00 | 6,570.00 | 5,789.45 | 111,364 |
| 2024-10-18 | 6,450.00 | 6,520.00 | 6,350.00 | 6,390.00 | 5,630.84 | 75,386 |
| 2024-10-17 | 6,440.00 | 6,540.00 | 6,400.00 | 6,450.00 | 5,683.71 | 108,823 |
| 2024-10-16 | 6,440.00 | 6,500.00 | 6,400.00 | 6,470.00 | 5,701.33 | 48,380 |
| 2024-10-15 | 6,560.00 | 6,600.00 | 6,420.00 | 6,450.00 | 5,683.71 | 64,071 |
| 2024-10-14 | 6,610.00 | 6,610.00 | 6,400.00 | 6,520.00 | 5,745.39 | 67,722 |
| 2024-10-11 | 6,740.00 | 6,890.00 | 6,510.00 | 6,510.00 | 5,736.58 | 217,683 |
| 2024-10-10 | 6,550.00 | 6,600.00 | 6,470.00 | 6,500.00 | 5,727.77 | 58,191 |
| 2024-10-08 | 6,620.00 | 6,720.00 | 6,550.00 | 6,560.00 | 5,780.64 | 94,737 |
| 2024-10-07 | 6,390.00 | 6,750.00 | 6,350.00 | 6,680.00 | 5,886.38 | 128,305 |
| 2024-10-04 | 6,410.00 | 6,470.00 | 6,340.00 | 6,340.00 | 5,586.78 | 46,482 |
| 2024-10-02 | 6,520.00 | 6,630.00 | 6,400.00 | 6,410.00 | 5,648.46 | 84,995 |
| 2024-09-30 | 6,630.00 | 6,660.00 | 6,540.00 | 6,560.00 | 5,780.64 | 59,690 |
| 2024-09-27 | 6,720.00 | 6,720.00 | 6,530.00 | 6,550.00 | 5,771.83 | 116,294 |
| 2024-09-26 | 6,580.00 | 6,740.00 | 6,510.00 | 6,600.00 | 5,815.89 | 90,424 |
| 2024-09-25 | 6,580.00 | 6,730.00 | 6,470.00 | 6,480.00 | 5,710.15 | 80,649 |
| 2024-09-24 | 6,280.00 | 6,600.00 | 6,270.00 | 6,570.00 | 5,789.45 | 111,451 |
| 2024-09-23 | 6,340.00 | 6,390.00 | 6,240.00 | 6,260.00 | 5,516.28 | 86,672 |
| 2024-09-20 | 6,380.00 | 6,430.00 | 6,310.00 | 6,340.00 | 5,586.78 | 91,356 |
| 2024-09-19 | 6,520.00 | 6,580.00 | 6,160.00 | 6,310.00 | 5,560.34 | 283,159 |
| 2024-09-13 | 6,670.00 | 6,720.00 | 6,420.00 | 6,520.00 | 5,745.39 | 233,453 |
| 2024-09-12 | 6,700.00 | 6,760.00 | 6,630.00 | 6,630.00 | 5,842.33 | 153,159 |
| 2024-09-11 | 6,870.00 | 6,890.00 | 6,640.00 | 6,650.00 | 5,859.95 | 64,596 |
| 2024-09-10 | 6,770.00 | 6,920.00 | 6,770.00 | 6,830.00 | 6,018.56 | 38,524 |
| 2024-09-09 | 6,710.00 | 6,880.00 | 6,710.00 | 6,790.00 | 5,983.32 | 125,949 |
| 2024-09-06 | 6,890.00 | 6,990.00 | 6,730.00 | 6,840.00 | 6,027.38 | 82,489 |
| 2024-09-05 | 7,110.00 | 7,190.00 | 6,850.00 | 6,910.00 | 6,089.06 | 117,175 |
| 2024-09-04 | 7,330.00 | 7,370.00 | 6,970.00 | 7,170.00 | 6,318.17 | 207,604 |
| 2024-09-03 | 7,690.00 | 7,690.00 | 7,480.00 | 7,480.00 | 6,591.34 | 43,796 |
| 2024-09-02 | 7,660.00 | 7,720.00 | 7,420.00 | 7,550.00 | 6,653.02 | 66,478 |
| 2024-08-30 | 7,450.00 | 7,690.00 | 7,370.00 | 7,620.00 | 6,714.71 | 91,982 |
| 2024-08-29 | 7,450.00 | 7,500.00 | 7,410.00 | 7,440.00 | 6,556.09 | 36,309 |
| 2024-08-28 | 7,600.00 | 7,700.00 | 7,430.00 | 7,540.00 | 6,644.21 | 66,763 |
| 2024-08-27 | 7,750.00 | 7,820.00 | 7,550.00 | 7,600.00 | 6,697.08 | 68,624 |
| 2024-08-26 | 7,920.00 | 8,000.00 | 7,680.00 | 7,750.00 | 6,829.26 | 117,446 |
| 2024-08-23 | 7,860.00 | 8,060.00 | 7,850.00 | 7,920.00 | 6,979.07 | 83,856 |
| 2024-08-22 | 7,900.00 | 8,130.00 | 7,860.00 | 7,940.00 | 6,996.69 | 217,292 |
| 2024-08-21 | 8,100.00 | 8,140.00 | 7,770.00 | 7,900.00 | 6,961.44 | 202,902 |
| 2024-08-20 | 7,680.00 | 8,170.00 | 7,650.00 | 8,170.00 | 7,199.37 | 539,719 |
| 2024-08-19 | 7,500.00 | 7,780.00 | 7,410.00 | 7,650.00 | 6,741.14 | 310,866 |
| 2024-08-16 | 7,070.00 | 7,450.00 | 7,050.00 | 7,420.00 | 6,538.47 | 362,453 |
| 2024-08-14 | 6,790.00 | 7,120.00 | 6,750.00 | 7,050.00 | 6,212.43 | 197,266 |
| 2024-08-13 | 6,850.00 | 6,870.00 | 6,710.00 | 6,730.00 | 5,930.44 | 59,023 |
| 2024-08-12 | 6,800.00 | 6,910.00 | 6,790.00 | 6,870.00 | 6,053.81 | 37,879 |
| 2024-08-09 | 6,820.00 | 6,870.00 | 6,730.00 | 6,800.00 | 5,992.13 | 76,755 |
| 2024-08-08 | 6,850.00 | 6,860.00 | 6,650.00 | 6,680.00 | 5,886.38 | 229,683 |
| 2024-08-07 | 7,200.00 | 7,590.00 | 6,910.00 | 6,910.00 | 6,089.06 | 736,340 |
| 2024-08-06 | 6,690.00 | 7,060.00 | 6,690.00 | 6,980.00 | 6,150.74 | 146,655 |
| 2024-08-05 | 7,160.00 | 7,310.00 | 6,540.00 | 6,670.00 | 5,877.57 | 295,389 |
| 2024-08-02 | 7,500.00 | 7,590.00 | 7,310.00 | 7,340.00 | 6,467.97 | 147,080 |
| 2024-08-01 | 7,550.00 | 7,640.00 | 7,480.00 | 7,630.00 | 6,723.52 | 111,857 |
| 2024-07-31 | 7,710.00 | 7,710.00 | 7,480.00 | 7,560.00 | 6,661.84 | 138,598 |
| 2024-07-30 | 7,660.00 | 7,810.00 | 7,480.00 | 7,720.00 | 6,802.83 | 333,716 |
| 2024-07-29 | 7,420.00 | 7,870.00 | 7,280.00 | 7,660.00 | 6,749.96 | 961,734 |
| 2024-07-26 | 6,760.00 | 7,930.00 | 6,760.00 | 7,280.00 | 6,415.10 | 2,685,859 |
| 2024-07-25 | 6,860.00 | 6,890.00 | 6,730.00 | 6,800.00 | 5,992.13 | 47,086 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 300.0000 KRW |
| 2025-03-28 | 500.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.